Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.60 | 32.60 | 32.43 | 32.49 | 20,463 | -0.43(-1.29%) |
Aug 29, 2013 | 33.00 | 33.03 | 32.88 | 32.92 | 7,943 | +0.35(+1.09%) |
Aug 28, 2013 | 32.53 | 32.70 | 32.47 | 32.56 | 2,584 | +0.03(+0.10%) |
Aug 27, 2013 | 33.16 | 33.16 | 32.51 | 32.53 | 28,850 | -0.99(-2.96%) |
Aug 26, 2013 | 33.66 | 33.76 | 33.52 | 33.52 | 1,606 | -0.06(-0.19%) |
Aug 23, 2013 | 33.51 | 33.58 | 33.41 | 33.58 | 3,457 | +0.02(+0.05%) |
Aug 22, 2013 | 33.43 | 33.62 | 33.43 | 33.57 | 6,403 | +0.46(+1.40%) |
Aug 21, 2013 | 33.18 | 33.42 | 33.06 | 33.10 | 49,869 | -0.27(-0.80%) |
Aug 20, 2013 | 33.09 | 33.44 | 32.94 | 33.37 | 16,935 | +0.43(+1.32%) |
Aug 19, 2013 | 33.30 | 33.37 | 32.94 | 32.94 | 4,009 | -0.50(-1.48%) |
Aug 16, 2013 | 33.40 | 33.58 | 33.40 | 33.44 | 19,232 | +0.03(+0.09%) |
Aug 15, 2013 | 33.65 | 33.65 | 33.25 | 33.40 | 9,373 | -0.63(-1.87%) |
Aug 14, 2013 | 34.16 | 34.22 | 34.04 | 34.04 | 1,064 | -0.14(-0.40%) |
Aug 13, 2013 | 34.01 | 34.27 | 33.87 | 34.18 | 3,560 | +0.28(+0.84%) |
Aug 12, 2013 | 33.96 | 34.07 | 33.83 | 33.89 | 6,841 | -0.28(-0.81%) |
Aug 09, 2013 | 34.12 | 34.31 | 34.04 | 34.17 | 7,340 | +0.02(+0.05%) |
Aug 08, 2013 | 34.33 | 34.40 | 34.01 | 34.15 | 36,147 | +0.09(+0.28%) |
Aug 07, 2013 | 34.27 | 34.27 | 33.83 | 34.06 | 286,965 | -0.28(-0.83%) |
Aug 06, 2013 | 34.72 | 34.72 | 34.34 | 34.34 | 4,593 | -0.38(-1.09%) |
Aug 05, 2013 | 34.59 | 34.79 | 34.59 | 34.72 | 151,691 | -0.06(-0.16%) |
Aug 02, 2013 | 34.71 | 34.78 | 34.61 | 34.77 | 3,993 | +0.02(+0.05%) |
Aug 01, 2013 | 34.47 | 34.87 | 34.47 | 34.76 | 35,045 | +0.68(+1.99%) |
Jul 31, 2013 | 34.20 | 34.25 | 34.07 | 34.08 | 9,181 | +0.13(+0.37%) |
Jul 30, 2013 | 33.98 | 34.10 | 33.89 | 33.96 | 7,793 | +0.17(+0.49%) |
Jul 29, 2013 | 34.11 | 34.11 | 33.78 | 33.79 | 10,424 | -0.36(-1.06%) |
Jul 26, 2013 | 33.99 | 34.15 | 33.88 | 34.15 | 9,555 | +0.02(+0.05%) |
Jul 25, 2013 | 34.00 | 34.14 | 34.00 | 34.14 | 4,145 | +0.35(+1.05%) |
Jul 24, 2013 | 34.10 | 34.15 | 33.77 | 33.78 | 24,349 | -0.35(-1.04%) |
Jul 23, 2013 | 34.12 | 34.20 | 34.12 | 34.14 | 1,826 | +0.15(+0.44%) |
Jul 22, 2013 | 33.77 | 33.99 | 33.71 | 33.99 | 9,201 | +0.28(+0.84%) |
Jul 19, 2013 | 33.74 | 33.74 | 33.66 | 33.70 | 50,587 | +0.02(+0.07%) |
Jul 18, 2013 | 33.46 | 33.76 | 33.38 | 33.68 | 70,009 | +0.51(+1.54%) |
Jul 17, 2013 | 33.10 | 33.29 | 33.10 | 33.17 | 27,319 | +0.06(+0.17%) |
Jul 16, 2013 | 33.40 | 33.45 | 33.11 | 33.11 | 9,886 | -0.40(-1.20%) |
Jul 15, 2013 | 33.52 | 33.53 | 33.21 | 33.51 | 28,455 | +0.32(+0.95%) |
Jul 12, 2013 | 33.04 | 33.20 | 32.95 | 33.20 | 2,710 | +0.20(+0.60%) |
Jul 11, 2013 | 33.03 | 33.03 | 32.90 | 33.00 | 19,181 | +0.39(+1.18%) |
Jul 10, 2013 | 32.69 | 32.69 | 32.45 | 32.62 | 26,966 | -0.02(-0.07%) |
Jul 09, 2013 | 32.50 | 32.66 | 32.27 | 32.64 | 53,694 | +0.36(+1.12%) |
Jul 08, 2013 | 32.15 | 32.38 | 32.15 | 32.28 | 32,445 | +0.21(+0.66%) |
Jul 05, 2013 | 31.84 | 32.06 | 31.68 | 32.06 | 45,032 | +0.58(+1.83%) |
Jul 03, 2013 | 31.47 | 31.61 | 31.39 | 31.49 | 8,736 | -0.17(-0.55%) |
Jul 02, 2013 | 31.79 | 31.99 | 31.38 | 31.66 | 52,191 | -0.05(-0.15%) |
Jul 01, 2013 | 31.62 | 32.02 | 31.62 | 31.71 | 39,700 | +0.23(+0.73%) |
Jun 28, 2013 | 31.71 | 31.71 | 31.39 | 31.48 | 9,865 | +0.32(+1.04%) |
Jun 26, 2013 | 31.25 | 31.37 | 31.13 | 31.16 | 89,596 | +0.17(+0.53%) |
Jun 25, 2013 | 30.76 | 31.13 | 30.67 | 30.99 | 20,474 | +0.58(+1.89%) |
Jun 24, 2013 | 31.14 | 30.63 | 30.12 | 30.42 | 140,901 | -0.72(-2.33%) |
Jun 21, 2013 | 31.50 | 31.50 | 30.83 | 31.14 | 15,514 | -0.13(-0.41%) |
Jun 20, 2013 | 31.94 | 31.94 | 31.22 | 31.27 | 100,052 | -1.06(-3.29%) |
Jun 19, 2013 | 32.85 | 32.85 | 32.32 | 32.33 | 37,940 | -0.50(-1.52%) |
Jun 18, 2013 | 32.68 | 32.86 | 32.65 | 32.84 | 16,240 | +0.23(+0.70%) |
Jun 17, 2013 | 32.24 | 32.69 | 32.24 | 32.61 | 44,856 | +0.63(+1.98%) |
Jun 14, 2013 | 32.44 | 32.45 | 31.94 | 31.98 | 136,701 | -0.36(-1.11%) |
Jun 13, 2013 | 31.69 | 32.41 | 31.51 | 32.33 | 96,361 | +0.73(+2.30%) |
Jun 12, 2013 | 32.33 | 32.33 | 31.56 | 31.61 | 82,557 | -0.44(-1.37%) |
Jun 11, 2013 | 32.31 | 32.48 | 32.05 | 32.05 | 6,754 | -0.63(-1.94%) |
Jun 10, 2013 | 33.00 | 33.00 | 32.45 | 32.68 | 44,163 | +0.04(+0.12%) |
Jun 07, 2013 | 32.16 | 32.66 | 32.10 | 32.64 | 14,445 | +0.70(+2.20%) |
Jun 06, 2013 | 31.39 | 31.94 | 31.35 | 31.94 | 8,380 | +0.54(+1.72%) |
Jun 05, 2013 | 32.01 | 32.01 | 31.40 | 31.40 | 55,991 | -0.84(-2.62%) |
Jun 04, 2013 | 32.50 | 32.67 | 32.08 | 32.24 | 27,276 | -0.08(-0.24%) |